Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corvel Cp (NQ: CRVL )

231.59 -2.91 (-1.24%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.276 5.556 5.169 5.556 485,850 +0.30(+5.71%)
Jun 29, 2006 4.887 5.262 4.869 5.256 71,700 +0.38(+7.89%)
Jun 28, 2006 5.080 5.144 4.838 4.871 33,912 -0.23(-4.53%)
Jun 27, 2006 5.269 5.391 5.102 5.102 43,545 -0.13(-2.55%)
Jun 26, 2006 4.933 5.258 4.916 5.236 57,300 +0.29(+5.94%)
Jun 23, 2006 5.033 5.040 4.738 4.942 69,150 -0.14(-2.71%)
Jun 22, 2006 5.360 5.360 4.900 5.080 100,386 -0.28(-5.26%)
Jun 21, 2006 5.136 5.362 5.127 5.362 37,101 +0.27(+5.37%)
Jun 20, 2006 5.062 5.113 4.944 5.089 73,587 -0.00(-0.04%)
Jun 19, 2006 5.147 5.353 5.000 5.091 72,501 -0.12(-2.39%)
Jun 16, 2006 5.747 5.782 5.156 5.216 349,269 -0.56(-9.70%)
Jun 15, 2006 5.867 5.867 5.678 5.776 30,219 -0.08(-1.29%)
Jun 14, 2006 5.829 5.882 5.782 5.851 45,258 +0.02(+0.38%)
Jun 13, 2006 5.753 5.873 5.660 5.829 33,966 +0.10(+1.75%)
Jun 12, 2006 5.698 5.840 5.667 5.729 83,277 -0.02(-0.27%)
Jun 09, 2006 5.722 5.778 5.704 5.744 34,800 +0.02(+0.31%)
Jun 08, 2006 5.649 5.749 5.609 5.727 88,263 +0.01(+0.16%)
Jun 07, 2006 5.638 5.722 5.638 5.718 149,736 -0.00(-0.04%)
Jun 06, 2006 5.547 5.722 5.544 5.720 56,634 +0.23(+4.17%)
Jun 05, 2006 5.569 5.818 5.478 5.491 115,683 -0.14(-2.41%)
Jun 02, 2006 5.631 5.778 5.580 5.627 74,154 +0.06(+1.00%)
Jun 01, 2006 5.120 5.667 5.120 5.571 191,292 +0.30(+5.65%)
May 31, 2006 5.000 5.327 4.967 5.273 90,288 +0.33(+6.60%)
May 30, 2006 5.171 5.171 4.938 4.947 17,100 -0.31(-5.84%)
May 26, 2006 5.222 5.289 5.202 5.253 19,806 +0.10(+2.03%)
May 25, 2006 5.182 5.218 5.113 5.149 56,886 +0.02(+0.43%)
May 24, 2006 4.844 5.142 4.793 5.127 106,359 +0.38(+7.90%)
May 23, 2006 4.656 4.896 4.656 4.751 24,420 +0.13(+2.74%)
May 22, 2006 4.644 4.764 4.569 4.624 70,869 -0.03(-0.67%)
May 19, 2006 4.713 4.713 4.589 4.656 107,196 -0.13(-2.78%)
May 18, 2006 4.922 4.922 4.758 4.789 23,259 -0.10(-2.13%)
May 17, 2006 4.811 4.913 4.811 4.893 129,576 +0.02(+0.46%)
May 16, 2006 4.858 4.913 4.840 4.871 47,172 -0.01(-0.18%)
May 15, 2006 4.880 4.898 4.836 4.880 66,342 -0.04(-0.72%)
May 12, 2006 4.882 5.118 4.853 4.916 103,029 +0.03(+0.55%)
May 11, 2006 4.956 5.056 4.880 4.889 64,125 -0.10(-2.00%)
May 10, 2006 4.947 5.009 4.947 4.989 13,926 -0.00(-0.04%)
May 09, 2006 5.184 5.184 4.973 4.991 22,695 -0.16(-3.06%)
May 08, 2006 4.833 5.200 4.833 5.149 111,300 +0.24(+4.89%)
May 05, 2006 4.918 4.933 4.880 4.909 47,400 -0.01(-0.23%)
May 04, 2006 4.864 4.958 4.864 4.920 18,330 +0.03(+0.59%)
May 03, 2006 5.024 5.024 4.876 4.891 82,659 -0.03(-0.68%)
May 02, 2006 4.889 4.924 4.889 4.924 25,047 +0.06(+1.14%)
May 01, 2006 4.722 5.009 4.722 4.869 62,136 -0.04(-0.77%)
Apr 28, 2006 4.820 4.967 4.556 4.907 106,800 -0.06(-1.25%)
Apr 27, 2006 4.756 4.984 4.669 4.969 142,770 +0.16(+3.23%)
Apr 26, 2006 4.856 4.911 4.716 4.813 73,242 -0.00(-0.05%)
Apr 25, 2006 4.647 4.816 4.573 4.816 58,296 +0.14(+3.04%)
Apr 24, 2006 4.727 4.753 4.571 4.673 27,450 -0.02(-0.47%)
Apr 21, 2006 4.767 4.767 4.527 4.696 42,456 +0.01(+0.28%)
Apr 20, 2006 4.589 4.722 4.402 4.682 20,952 +0.08(+1.84%)
Apr 19, 2006 4.696 4.769 4.576 4.598 26,979 +0.03(+0.68%)
Apr 18, 2006 4.524 4.609 4.400 4.567 40,815 +0.04(+0.93%)
Apr 17, 2006 4.602 4.616 4.456 4.524 20,712 -0.13(-2.72%)
Apr 13, 2006 4.600 4.711 4.600 4.651 9,018 -0.00(-0.10%)
Apr 12, 2006 4.656 4.704 4.624 4.656 16,800 +0.00(+0.00%)
Apr 11, 2006 4.740 4.740 4.593 4.656 48,093 -0.04(-0.85%)
Apr 10, 2006 4.853 4.853 4.638 4.696 61,626 -0.13(-2.63%)
Apr 07, 2006 5.020 5.022 4.822 4.822 29,859 -0.21(-4.24%)
Apr 06, 2006 5.258 5.258 5.036 5.036 38,865 -0.30(-5.58%)
Apr 05, 2006 5.520 5.520 5.291 5.333 4,089 -0.06(-1.07%)
Apr 04, 2006 5.598 5.798 5.222 5.391 109,842 +0.16(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.